NIKE, Inc. (NKE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616C00055000 | 2022-09-30 1:03PM EDT | 55.00 | 32.30 | 30.90 | 31.40 | -18.90 | -36.91% | 10 | 2 | 54.20% |
| NKE230616C00060000 | 2022-09-30 1:03PM EDT | 60.00 | 28.10 | 26.75 | 27.40 | -22.05 | -43.97% | 10 | 18 | 51.48% |
| NKE230616C00070000 | 2022-09-30 9:30AM EDT | 70.00 | 21.50 | 19.40 | 19.85 | -8.61 | -28.60% | 1 | 16 | 47.78% |
| NKE230616C00075000 | 2022-09-30 3:06PM EDT | 75.00 | 16.90 | 15.95 | 16.55 | -9.39 | -35.72% | 7 | 31 | 45.69% |
| NKE230616C00080000 | 2022-09-30 3:55PM EDT | 80.00 | 13.30 | 13.10 | 13.65 | -12.60 | -48.65% | 51 | 89 | 44.12% |
| NKE230616C00085000 | 2022-09-30 3:52PM EDT | 85.00 | 10.92 | 10.55 | 11.00 | -9.08 | -45.40% | 62 | 62 | 42.40% |
| NKE230616C00090000 | 2022-09-30 3:35PM EDT | 90.00 | 8.65 | 8.30 | 9.00 | -7.85 | -47.58% | 69 | 45 | 41.93% |
| NKE230616C00095000 | 2022-09-30 3:17PM EDT | 95.00 | 6.90 | 6.45 | 6.80 | -7.35 | -51.58% | 149 | 71 | 39.66% |
| NKE230616C00097500 | 2022-09-30 3:42PM EDT | 97.50 | 5.90 | 5.65 | 5.90 | -8.85 | -60.00% | 91 | 32 | 38.84% |
| NKE230616C00100000 | 2022-09-30 3:59PM EDT | 100.00 | 5.03 | 4.95 | 5.25 | -6.62 | -56.82% | 335 | 567 | 38.70% |
| NKE230616C00105000 | 2022-09-30 3:15PM EDT | 105.00 | 4.03 | 3.70 | 3.90 | -5.39 | -57.22% | 128 | 85 | 37.45% |
| NKE230616C00110000 | 2022-09-30 3:25PM EDT | 110.00 | 2.94 | 2.76 | 2.94 | -4.66 | -61.32% | 1,700 | 1,147 | 36.82% |
| NKE230616C00115000 | 2022-09-30 2:36PM EDT | 115.00 | 2.30 | 2.04 | 2.32 | -4.05 | -63.78% | 52 | 530 | 36.96% |
| NKE230616C00120000 | 2022-09-30 3:27PM EDT | 120.00 | 1.62 | 1.51 | 1.63 | -3.43 | -67.92% | 34 | 2,093 | 35.88% |
| NKE230616C00125000 | 2022-09-30 3:25PM EDT | 125.00 | 1.21 | 1.11 | 1.29 | -2.79 | -69.75% | 76 | 2,254 | 36.17% |
| NKE230616C00130000 | 2022-09-30 3:38PM EDT | 130.00 | 0.89 | 0.80 | 0.90 | -2.51 | -73.82% | 52 | 444 | 35.38% |
| NKE230616C00135000 | 2022-09-30 2:53PM EDT | 135.00 | 0.67 | 0.53 | 0.66 | -2.08 | -75.64% | 8 | 1,766 | 35.13% |
| NKE230616C00140000 | 2022-09-30 3:51PM EDT | 140.00 | 0.50 | 0.45 | 0.49 | -1.41 | -73.82% | 26 | 419 | 35.03% |
| NKE230616C00145000 | 2022-09-30 12:03PM EDT | 145.00 | 0.40 | 0.27 | 0.49 | -1.05 | -72.41% | 3 | 481 | 36.84% |
| NKE230616C00150000 | 2022-09-30 2:41PM EDT | 150.00 | 0.27 | 0.17 | 0.35 | -0.88 | -76.52% | 22 | 389 | 36.38% |
| NKE230616C00155000 | 2022-09-30 11:33AM EDT | 155.00 | 0.25 | 0.13 | 0.25 | -0.75 | -75.00% | 5 | 140 | 35.99% |
| NKE230616C00160000 | 2022-09-30 3:08PM EDT | 160.00 | 0.15 | 0.12 | 0.17 | -0.60 | -80.00% | 73 | 892 | 35.45% |
| NKE230616C00165000 | 2022-09-29 11:43AM EDT | 165.00 | 0.61 | 0.07 | 0.19 | 0.00 | - | 2 | 230 | 37.35% |
| NKE230616C00170000 | 2022-09-30 1:11PM EDT | 170.00 | 0.13 | 0.01 | 0.12 | -0.37 | -74.00% | 2 | 67 | 36.43% |
| NKE230616C00175000 | 2022-09-30 2:41PM EDT | 175.00 | 0.09 | 0.03 | 0.12 | -0.31 | -77.50% | 6 | 63 | 37.60% |
| NKE230616C00180000 | 2022-09-30 3:07PM EDT | 180.00 | 0.05 | 0.01 | 0.15 | -0.25 | -83.33% | 565 | 544 | 39.94% |
| NKE230616C00185000 | 2022-09-30 12:38PM EDT | 185.00 | 0.05 | 0.01 | 0.16 | -0.22 | -81.48% | 211 | 17 | 41.41% |
| NKE230616C00190000 | 2022-09-30 12:38PM EDT | 190.00 | 0.04 | 0.00 | 0.11 | -0.17 | -80.95% | 150 | 19 | 40.63% |
| NKE230616C00195000 | 2022-09-26 12:36PM EDT | 195.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 43.26% |
| NKE230616C00200000 | 2022-09-30 3:16PM EDT | 200.00 | 0.04 | 0.00 | 0.14 | -0.09 | -69.23% | 1 | 107 | 43.95% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE230616P00055000 | 2022-09-30 3:09PM EDT | 55.00 | 2.00 | 1.98 | 2.10 | +0.48 | +31.58% | 51 | 165 | 47.56% |
| NKE230616P00060000 | 2022-09-30 3:39PM EDT | 60.00 | 2.74 | 2.74 | 2.92 | +0.45 | +19.65% | 29 | 667 | 45.37% |
| NKE230616P00065000 | 2022-09-30 3:41PM EDT | 65.00 | 3.75 | 3.70 | 3.90 | +0.74 | +24.58% | 105 | 718 | 42.98% |
| NKE230616P00070000 | 2022-09-30 3:41PM EDT | 70.00 | 5.00 | 5.00 | 5.25 | +1.28 | +34.41% | 1,669 | 244 | 41.27% |
| NKE230616P00075000 | 2022-09-30 3:26PM EDT | 75.00 | 6.40 | 6.60 | 6.75 | +1.41 | +28.26% | 177 | 236 | 39.00% |
| NKE230616P00080000 | 2022-09-30 2:14PM EDT | 80.00 | 8.40 | 8.55 | 8.70 | +2.12 | +33.76% | 184 | 924 | 37.32% |
| NKE230616P00085000 | 2022-09-30 3:57PM EDT | 85.00 | 10.90 | 10.80 | 11.00 | +3.10 | +39.74% | 38 | 1,776 | 35.66% |
| NKE230616P00090000 | 2022-09-30 9:30AM EDT | 90.00 | 14.00 | 13.35 | 13.75 | +4.60 | +48.94% | 3 | 693 | 34.30% |
| NKE230616P00095000 | 2022-09-30 2:07PM EDT | 95.00 | 16.30 | 16.60 | 16.95 | +4.50 | +38.14% | 9 | 1,139 | 33.24% |
| NKE230616P00097500 | 2022-09-30 2:03PM EDT | 97.50 | 18.05 | 18.30 | 18.55 | +5.35 | +42.13% | 1 | 733 | 32.19% |
| NKE230616P00100000 | 2022-09-30 2:16PM EDT | 100.00 | 19.60 | 20.10 | 20.35 | +5.60 | +40.00% | 24 | 4,001 | 31.57% |
| NKE230616P00105000 | 2022-09-30 10:07AM EDT | 105.00 | 23.10 | 23.90 | 24.20 | +7.90 | +51.97% | 1 | 2,166 | 30.35% |
| NKE230616P00110000 | 2022-09-30 2:39PM EDT | 110.00 | 27.30 | 28.05 | 28.40 | +9.14 | +50.33% | 7 | 2,010 | 29.44% |
| NKE230616P00115000 | 2022-09-30 2:53PM EDT | 115.00 | 31.80 | 32.20 | 32.70 | +8.70 | +37.66% | 31 | 1,571 | 27.53% |
| NKE230616P00120000 | 2022-09-30 12:43PM EDT | 120.00 | 35.85 | 36.70 | 37.35 | +10.62 | +42.09% | 1 | 590 | 26.66% |
| NKE230616P00125000 | 2022-09-30 2:45PM EDT | 125.00 | 41.20 | 41.35 | 42.35 | +10.35 | +33.55% | 10 | 124 | 28.91% |
| NKE230616P00130000 | 2022-09-22 3:39PM EDT | 130.00 | 32.65 | 46.55 | 47.35 | 0.00 | - | 2 | 296 | 31.01% |
| NKE230616P00135000 | 2022-09-30 12:20PM EDT | 135.00 | 50.93 | 51.40 | 52.30 | +12.58 | +32.80% | 5 | 152 | 32.32% |
| NKE230616P00140000 | 2022-09-30 10:45AM EDT | 140.00 | 54.62 | 56.50 | 57.30 | +10.07 | +22.60% | 3 | 229 | 34.20% |
| NKE230616P00145000 | 2022-09-30 12:07PM EDT | 145.00 | 61.00 | 61.40 | 62.30 | +12.15 | +24.87% | 100 | 207 | 35.99% |
| NKE230616P00150000 | 2022-09-30 11:12AM EDT | 150.00 | 64.62 | 66.40 | 67.30 | +9.12 | +16.43% | 1 | 127 | 37.70% |
| NKE230616P00155000 | 2022-09-27 11:02AM EDT | 155.00 | 58.54 | 71.45 | 72.35 | 0.00 | - | 1 | 1 | 40.06% |
| NKE230616P00160000 | 2022-09-19 12:05PM EDT | 160.00 | 54.37 | 76.40 | 77.35 | 0.00 | - | 1 | 1 | 41.65% |
| NKE230616P00165000 | 2022-05-19 12:57PM EDT | 165.00 | 58.62 | 57.45 | 58.35 | 0.00 | - | 1 | 1 | 0.00% |
| NKE230616P00170000 | 2022-09-12 10:31AM EDT | 170.00 | 56.69 | 86.50 | 87.30 | 0.00 | - | 2 | 0 | 43.80% |
© 2022 Yahoo. All rights reserved.
